TOPIX-17 食品 日足 時系列データ (2014年)

TOPIX-17 食品
 
 
始値 
高値 
安値 
終値 
2014-12-30254.60254.69252.62252.73
2014-12-29255.84256.17252.59254.55
2014-12-26257.15257.30254.76255.57
2014-12-25258.11259.21256.93259.14
2014-12-24256.21257.70255.11257.70
2014-12-22255.42255.68253.55254.60
2014-12-19252.42254.64252.15254.64
2014-12-18244.91248.97244.91248.27
2014-12-17244.46244.70240.44240.44
2014-12-16250.40250.81246.60246.65
2014-12-15250.31253.87250.31253.14
2014-12-12252.88255.33252.51253.42
2014-12-11254.44255.27252.57254.14
2014-12-10258.86259.64255.03256.24
2014-12-09259.94262.08259.73261.61
2014-12-08261.74261.74259.96261.10
2014-12-05259.05259.76258.24259.66
2014-12-04263.05263.34259.76260.14
2014-12-03261.13261.60259.38260.61
2014-12-02259.44260.19259.10259.95
2014-12-01260.37262.58259.99261.78
2014-11-28258.52259.72257.90259.37
2014-11-27258.90259.54256.90258.01
2014-11-26260.46261.59259.80260.09
2014-11-25265.64265.64262.33262.65
2014-11-21264.10264.86261.82264.81
2014-11-20262.57264.84262.00263.48
2014-11-19260.25261.85260.09260.78
2014-11-18257.11259.52257.09259.38
2014-11-17258.19258.54253.45254.57
2014-11-14262.32262.38257.65260.10
2014-11-13255.95259.92255.70259.92
2014-11-12258.88260.01256.59256.88
2014-11-11253.52257.83253.39256.97
2014-11-10252.76254.09251.75252.39
2014-11-07255.17255.41252.71254.47
2014-11-06255.09256.22251.43252.82
2014-11-05252.33255.17252.27254.65
2014-11-04253.14260.76252.63252.79
2014-10-31242.64250.13242.47248.63
2014-10-30240.95242.10240.10240.54
2014-10-29239.93241.08238.63240.56
2014-10-28237.60238.71236.49238.48
2014-10-27234.98236.88234.31236.82
2014-10-24234.16234.35232.20234.10
2014-10-23231.45233.03230.95231.93
2014-10-22229.82232.80229.13232.73
2014-10-21229.50229.84225.87226.82
2014-10-20225.73229.64225.59229.21
2014-10-17226.32226.32221.06221.11
2014-10-16225.94226.98225.33225.89
2014-10-15228.71229.72228.28229.45
2014-10-14228.23230.55227.56227.93
2014-10-10231.24232.92231.24231.63
2014-10-09237.56237.97234.57234.70
2014-10-08235.71237.41235.33236.63
2014-10-07237.47238.88237.14237.38
2014-10-06236.37237.64234.90236.70
2014-10-03231.70234.03231.42234.03
2014-10-02235.34235.51232.07232.19
2014-10-01237.22238.65236.11236.54
2014-09-30237.76237.91235.63236.77
2014-09-29237.44237.81236.65237.18
2014-09-26235.18236.62234.85236.01
2014-09-25236.66238.84236.29238.84
2014-09-24234.68235.59234.32235.03
2014-09-22237.00237.04235.25235.73
2014-09-19236.26238.26235.49236.91
2014-09-18236.22236.28235.14235.72
2014-09-17235.38236.01235.11235.11
2014-09-16235.26235.77234.53235.27
2014-09-12234.39236.18234.06236.12
2014-09-11237.22237.22235.19235.60
2014-09-10234.61236.71234.61236.71
2014-09-09236.94236.94235.25235.44
2014-09-08237.13237.13235.62236.68
2014-09-05237.47238.01236.04236.30
2014-09-04235.83237.27235.77236.75
2014-09-03235.73236.13235.09235.73
2014-09-02234.57236.45233.11235.16
2014-09-01235.02235.15233.90234.64
2014-08-29234.48235.48234.05235.18
2014-08-28236.84236.85234.87235.65
2014-08-27238.56239.17236.49237.54
2014-08-26239.07239.27237.99238.16
2014-08-25240.03240.15239.08239.12
2014-08-22239.38239.79238.80239.11
2014-08-21237.96239.02237.26238.79
2014-08-20237.63237.92236.79237.13
2014-08-19236.84237.80236.05237.35
2014-08-18235.56235.66234.42235.24
2014-08-15234.80234.80233.90234.32
2014-08-14233.90235.16233.32235.02
2014-08-13231.54233.38231.23233.15
2014-08-12233.81233.89232.02232.50
2014-08-11229.63232.71229.25232.42
2014-08-08229.08230.18225.49225.63
2014-08-07230.81231.41229.42231.31
2014-08-06231.21231.24229.40229.45
2014-08-05234.48234.57231.47231.47
2014-08-04231.93235.09231.76234.34
2014-08-01232.32233.36231.66232.54
2014-07-31236.89236.99233.30233.31
2014-07-30235.30236.88235.02236.76
2014-07-29233.97235.87233.73235.50
2014-07-28234.07234.54233.21234.31
2014-07-25233.05234.18232.71234.14
2014-07-24233.65233.69232.10232.53
2014-07-23234.29234.56233.36233.63
2014-07-22231.82234.01231.82233.55
2014-07-18230.80231.17230.03231.17
2014-07-17233.59234.17233.16233.53
2014-07-16233.33234.00233.23233.39
2014-07-15232.80234.60232.75234.32
2014-07-14231.93232.45231.66232.23
2014-07-11230.05232.57230.05232.29
2014-07-10232.82233.24231.79231.79
2014-07-09230.61233.04230.61232.72
2014-07-08231.16232.51230.64231.97
2014-07-07232.55232.88231.99232.04
2014-07-04233.28233.28232.00232.31
2014-07-03232.82233.01231.81232.29
2014-07-02231.68232.53231.31231.76
2014-07-01230.02231.55229.08231.08
2014-06-30228.48230.00227.31229.95
2014-06-27229.55229.55225.91227.45
2014-06-26229.91230.32229.36229.76
2014-06-25229.81230.52229.41229.41
2014-06-24228.81231.53228.67230.73
2014-06-23229.84230.01228.22228.96
2014-06-20229.89230.40228.83229.18
2014-06-19227.60230.33227.50230.32
2014-06-18227.21227.57226.91227.13
2014-06-17226.15228.11225.81227.64
2014-06-16226.65227.22225.65226.36
2014-06-13225.93228.08225.57227.88
2014-06-12225.98227.40225.79227.13
2014-06-11224.73226.42224.73226.27
2014-06-10224.71225.84223.85224.20
2014-06-09225.43225.44224.05224.38
2014-06-06225.07225.21224.05224.60
2014-06-05224.60225.27223.93224.59
2014-06-04224.08224.12223.13224.08
2014-06-03224.49224.52223.77223.94
2014-06-02221.24223.37221.24223.07
2014-05-30219.74220.50219.36219.36
2014-05-29219.44220.27218.94219.91
2014-05-28218.29220.17217.88219.49
2014-05-27217.69219.27217.69217.72
2014-05-26216.95217.70216.24217.70
2014-05-23214.98215.99214.97215.45
2014-05-22212.63214.76212.10214.29
2014-05-21209.82211.25209.77210.68
2014-05-20211.08211.57209.91210.75
2014-05-19210.81212.01210.24210.51
2014-05-16212.46212.49209.73210.66
2014-05-15215.12215.20213.91215.16
2014-05-14215.14216.17215.14215.90
2014-05-13215.90216.76215.11215.50
2014-05-12213.25214.45213.10213.39
2014-05-09212.25214.33212.25213.19
2014-05-08212.22213.88212.22212.88
2014-05-07214.08214.22211.74211.93
2014-05-02213.96214.44212.96213.42
2014-05-01215.43215.47212.60214.10
2014-04-30214.73216.14214.48215.34
2014-04-28212.45214.05212.45213.96
2014-04-25212.54215.67212.48214.24
2014-04-24214.75215.42212.37212.95
2014-04-23213.41214.39212.84214.13
2014-04-22212.58213.63212.52212.52
2014-04-21212.27213.38211.48212.04
2014-04-18211.35212.24210.88212.24
2014-04-17211.36212.32210.93211.40
2014-04-16209.78212.18209.78211.53
2014-04-15208.47208.94207.60208.64
2014-04-14205.08208.91205.08206.83
2014-04-11204.12206.50204.11205.34
2014-04-10209.18210.72207.77207.77
2014-04-09207.30208.51206.52207.53
2014-04-08209.30210.35208.03208.74
2014-04-07210.73212.25210.03210.77
2014-04-04211.69212.56211.38212.38
2014-04-03210.43213.03210.43212.22
2014-04-02211.56212.49209.90209.92
2014-04-01212.75212.86210.19210.86
2014-03-31210.98212.03209.27211.70
2014-03-28206.23209.53205.79209.53
2014-03-27204.10206.67202.30206.06
2014-03-26206.76207.89204.95206.62
2014-03-25202.49205.22202.07203.69
2014-03-24201.55204.37200.99203.77
2014-03-20202.83203.44198.95198.96
2014-03-19202.12203.44200.68201.27
2014-03-18202.08202.49200.41200.41
2014-03-17199.98200.67198.98199.81
2014-03-14202.83203.29200.39200.39
2014-03-13206.15207.43206.13206.36
2014-03-12208.56208.90206.63206.74
2014-03-11210.84211.75209.50210.61
2014-03-10209.54210.12208.75209.88
2014-03-07211.22211.22208.84210.36
2014-03-06209.50211.11208.70210.16
2014-03-05210.26210.98209.02209.31
2014-03-04205.84208.52205.04207.85
2014-03-03208.54208.54204.96207.74
2014-02-28210.55210.81208.38210.36
2014-02-27210.98212.18209.70211.02
2014-02-26211.28212.61211.04212.01
2014-02-25211.00212.78211.00212.68
2014-02-24210.63212.46208.00211.27
2014-02-21207.09210.83207.03210.55
2014-02-20206.64207.35204.39204.92
2014-02-19208.21209.32207.87208.60
2014-02-18206.53209.10206.16208.75
2014-02-17205.54206.14203.03205.31
2014-02-14208.42208.82203.09204.20
2014-02-13209.56209.85207.52208.34
2014-02-12208.99211.18208.69211.14
2014-02-10206.51208.14206.23207.99
2014-02-07201.96204.49201.69204.20
2014-02-06202.57203.34199.62199.68
2014-02-05200.76201.93197.97201.71
2014-02-04202.23202.44198.24198.70
2014-02-03207.68207.92205.39205.78
2014-01-31207.13209.13206.46207.70
2014-01-30205.89205.89203.09204.85
2014-01-29207.00209.56206.91209.56
2014-01-28206.86206.86204.04204.04
2014-01-27204.94205.37203.31204.68
2014-01-24210.47210.85208.62209.24
2014-01-23214.91215.30212.81212.95
2014-01-22213.57214.41212.21213.86
2014-01-21212.48214.56212.08213.60
2014-01-20211.30211.88210.88211.53
2014-01-17210.90211.46210.23210.67
2014-01-16211.49212.76211.04211.40
2014-01-15208.15211.50207.93211.50
2014-01-14208.98209.14206.49206.63
2014-01-10208.44210.98208.31209.87
2014-01-09212.02212.75209.47209.92
2014-01-08214.32214.74212.35213.79
2014-01-07216.57216.78213.52213.95
2014-01-06217.94218.22215.83216.97

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog